Vadilal Enterprises (VADILENT) | Stock Price History & Returns | 2002 - 2026
Vadilal Enterprises Ltd. Small-cap Consumer Defensive
Vadilal Enterprises Historical Price Chart
Vadilal Enterprises Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2026 | ₹9,828.00 | -1.28% | ₹9,830.50 | ₹9,900.00 | ₹9,828.00 | 4 |
| Jun 2, 2026 | ₹9,955.00 | -0.35% | ₹9,818.00 | ₹10,094.85 | ₹9,800.00 | 143 |
| Jun 1, 2026 | ₹9,990.00 | -1.09% | ₹9,800.00 | ₹10,200.00 | ₹9,800.00 | 48 |
| May 29, 2026 | ₹10,100.00 | -2.53% | ₹10,309.90 | ₹10,350.00 | ₹9,804.00 | 96 |
| May 27, 2026 | ₹10,362.50 | +4.25% | ₹9,799.00 | ₹10,389.00 | ₹9,450.00 | 49 |
| May 26, 2026 | ₹9,940.05 | 0.00% | ₹9,940.05 | ₹9,940.05 | ₹9,940.05 | N/A |
| May 25, 2026 | ₹9,940.05 | -0.50% | ₹9,880.00 | ₹9,990.00 | ₹9,840.05 | 7 |
| May 22, 2026 | ₹9,990.00 | +1.94% | ₹9,796.00 | ₹9,990.00 | ₹9,796.00 | 6 |
| May 21, 2026 | ₹9,800.00 | -1.01% | ₹9,821.00 | ₹9,821.00 | ₹9,800.00 | 31 |
| May 19, 2026 | ₹9,900.00 | +1.02% | ₹9,800.00 | ₹9,900.00 | ₹9,800.00 | 24 |
| May 18, 2026 | ₹9,800.00 | 0.00% | ₹9,800.00 | ₹9,800.00 | ₹9,800.00 | 43 |
| May 15, 2026 | ₹9,800.00 | -0.20% | ₹9,801.00 | ₹9,801.00 | ₹9,800.00 | 15 |
| May 14, 2026 | ₹9,820.00 | -0.81% | ₹9,998.00 | ₹9,998.00 | ₹9,799.00 | 4 |
| May 13, 2026 | ₹9,900.00 | +1.02% | ₹9,900.00 | ₹9,900.00 | ₹9,900.00 | 1 |
| May 12, 2026 | ₹9,800.00 | 0.00% | ₹9,900.00 | ₹9,900.00 | ₹9,800.00 | 23 |
| May 11, 2026 | ₹9,800.00 | -0.60% | ₹9,859.00 | ₹9,900.00 | ₹9,798.00 | 18 |
| May 8, 2026 | ₹9,859.00 | -0.89% | ₹9,825.00 | ₹9,859.05 | ₹9,800.05 | 9 |
| May 7, 2026 | ₹9,948.00 | -1.50% | ₹9,851.00 | ₹9,948.00 | ₹9,848.00 | 6 |
| May 6, 2026 | ₹10,100.00 | +1.02% | ₹9,821.05 | ₹10,100.00 | ₹9,821.00 | 12 |
| May 5, 2026 | ₹9,997.65 | +1.97% | ₹9,949.00 | ₹10,000.00 | ₹9,949.00 | 50 |
| May 4, 2026 | ₹9,804.40 | -0.97% | ₹9,899.95 | ₹9,899.95 | ₹9,800.00 | 31 |
| Apr 30, 2026 | ₹9,899.95 | -0.30% | ₹9,925.00 | ₹10,298.95 | ₹9,802.95 | 38 |
| Apr 29, 2026 | ₹9,930.00 | -0.05% | ₹9,934.65 | ₹10,212.00 | ₹9,848.00 | 19 |
| Apr 28, 2026 | ₹9,934.60 | +1.26% | ₹9,810.50 | ₹10,799.00 | ₹9,810.50 | 57 |
| Apr 27, 2026 | ₹9,810.50 | -0.18% | ₹10,000.00 | ₹10,000.00 | ₹9,803.00 | 20 |
| Apr 24, 2026 | ₹9,828.00 | +0.16% | ₹9,828.00 | ₹10,008.00 | ₹9,801.20 | 4 |
| Apr 23, 2026 | ₹9,812.35 | +0.12% | ₹9,800.05 | ₹9,998.20 | ₹9,800.00 | 179 |
| Apr 22, 2026 | ₹9,801.00 | -2.11% | ₹9,803.00 | ₹9,899.95 | ₹9,650.00 | 239 |
| Apr 21, 2026 | ₹10,012.00 | +1.13% | ₹9,800.10 | ₹10,250.00 | ₹9,800.00 | 21 |
| Apr 20, 2026 | ₹9,900.00 | -1.92% | ₹10,091.95 | ₹10,091.95 | ₹9,900.00 | 27 |
| Apr 17, 2026 | ₹10,093.35 | -0.91% | ₹10,140.00 | ₹10,140.00 | ₹9,800.00 | 118 |
| Apr 16, 2026 | ₹10,185.65 | -2.95% | ₹10,199.95 | ₹10,200.00 | ₹9,875.10 | 15 |
| Apr 15, 2026 | ₹10,495.00 | +2.98% | ₹10,400.00 | ₹10,850.00 | ₹10,000.00 | 184 |
| Apr 13, 2026 | ₹10,191.50 | +0.98% | ₹9,850.00 | ₹10,500.00 | ₹9,850.00 | 41 |
| Apr 10, 2026 | ₹10,092.10 | +5.89% | ₹9,578.20 | ₹10,199.00 | ₹9,550.00 | 90 |
| Apr 9, 2026 | ₹9,530.55 | -3.73% | ₹9,880.00 | ₹9,880.00 | ₹9,450.00 | 58 |
| Apr 8, 2026 | ₹9,900.00 | +3.12% | ₹9,989.90 | ₹9,989.90 | ₹9,799.00 | 5 |
| Apr 7, 2026 | ₹9,600.00 | -0.47% | ₹9,641.15 | ₹9,641.15 | ₹9,600.00 | 21 |
| Apr 6, 2026 | ₹9,645.00 | +0.73% | ₹9,690.00 | ₹9,810.00 | ₹9,583.15 | 10 |
| Apr 2, 2026 | ₹9,575.00 | -4.25% | ₹9,980.00 | ₹9,980.00 | ₹9,560.00 | 47 |
| Apr 1, 2026 | ₹10,000.00 | +2.15% | ₹9,838.95 | ₹10,000.00 | ₹9,795.00 | 16 |
| Mar 30, 2026 | ₹9,790.00 | -0.61% | ₹9,840.00 | ₹9,845.00 | ₹9,790.00 | 1.5K |
| Mar 27, 2026 | ₹9,850.00 | +0.09% | ₹9,840.85 | ₹9,850.00 | ₹9,840.85 | 5 |
| Mar 25, 2026 | ₹9,840.85 | -0.70% | ₹9,910.05 | ₹10,249.00 | ₹9,800.00 | 43 |
| Mar 24, 2026 | ₹9,910.00 | +2.09% | ₹9,751.00 | ₹10,249.95 | ₹9,751.00 | 15 |
| Mar 23, 2026 | ₹9,707.55 | -1.70% | ₹9,870.00 | ₹9,870.00 | ₹9,700.00 | 115 |
| Mar 20, 2026 | ₹9,875.00 | -0.05% | ₹9,875.00 | ₹9,875.00 | ₹9,875.00 | 2 |
| Mar 19, 2026 | ₹9,880.00 | -1.56% | ₹9,900.00 | ₹9,945.00 | ₹9,880.00 | 19 |
| Mar 18, 2026 | ₹10,037.00 | +1.64% | ₹9,875.00 | ₹10,075.00 | ₹9,820.00 | 24 |
| Mar 17, 2026 | ₹9,875.00 | +0.77% | ₹10,200.00 | ₹10,500.00 | ₹9,870.00 | 29 |
| Mar 16, 2026 | ₹9,800.00 | -0.31% | ₹9,820.00 | ₹9,830.00 | ₹9,785.00 | 3.9K |
| Mar 13, 2026 | ₹9,830.00 | -0.02% | ₹9,830.00 | ₹9,830.00 | ₹9,830.00 | 1 |
| Mar 12, 2026 | ₹9,831.65 | -0.19% | ₹9,850.00 | ₹9,850.00 | ₹9,825.00 | 4 |
| Mar 11, 2026 | ₹9,850.00 | +0.89% | ₹9,849.00 | ₹9,850.00 | ₹9,732.00 | 717 |
| Mar 10, 2026 | ₹9,762.80 | +0.13% | ₹9,850.00 | ₹9,850.00 | ₹9,705.00 | 20 |
| Mar 9, 2026 | ₹9,750.05 | -1.12% | ₹9,860.00 | ₹9,860.00 | ₹9,750.05 | 35 |
| Mar 6, 2026 | ₹9,860.00 | -1.38% | ₹9,901.00 | ₹9,901.00 | ₹9,860.00 | 10 |
| Mar 5, 2026 | ₹9,998.00 | +1.71% | ₹9,870.00 | ₹9,998.00 | ₹9,780.00 | 86 |
| Mar 4, 2026 | ₹9,830.00 | -0.92% | ₹9,920.00 | ₹10,100.00 | ₹9,830.00 | 21 |
| Mar 2, 2026 | ₹9,921.00 | -3.16% | ₹9,999.00 | ₹10,000.00 | ₹9,921.00 | 18 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 25, 2026 | ₹10,100.00 | +1.10% | ₹9,880.00 | ₹10,389.00 | ₹9,450.00 | 152 |
| May 18, 2026 | ₹9,990.00 | +1.94% | ₹9,800.00 | ₹9,990.00 | ₹9,796.00 | 104 |
| May 11, 2026 | ₹9,800.00 | -0.60% | ₹9,859.00 | ₹9,998.00 | ₹9,798.00 | 61 |
| May 4, 2026 | ₹9,859.00 | -0.41% | ₹9,899.95 | ₹10,100.00 | ₹9,800.00 | 108 |
| Apr 27, 2026 | ₹9,899.95 | +0.73% | ₹10,000.00 | ₹10,799.00 | ₹9,802.95 | 134 |
| Apr 20, 2026 | ₹9,828.00 | -2.63% | ₹10,091.95 | ₹10,250.00 | ₹9,650.00 | 470 |
| Apr 13, 2026 | ₹10,093.35 | +0.01% | ₹9,850.00 | ₹10,850.00 | ₹9,800.00 | 358 |
| Apr 6, 2026 | ₹10,092.10 | +5.40% | ₹9,690.00 | ₹10,199.00 | ₹9,450.00 | 184 |
| Mar 30, 2026 | ₹9,575.00 | -2.79% | ₹9,840.00 | ₹10,000.00 | ₹9,560.00 | 1.6K |
| Mar 23, 2026 | ₹9,850.00 | -0.25% | ₹9,870.00 | ₹10,249.95 | ₹9,700.00 | 178 |
| Mar 16, 2026 | ₹9,875.00 | +0.46% | ₹9,820.00 | ₹10,500.00 | ₹9,785.00 | 4.0K |
| Mar 9, 2026 | ₹9,830.00 | -0.30% | ₹9,860.00 | ₹9,860.00 | ₹9,705.00 | 777 |
| Mar 2, 2026 | ₹9,860.00 | -3.76% | ₹9,999.00 | ₹10,100.00 | ₹9,780.00 | 135 |
| Feb 23, 2026 | ₹10,245.00 | +2.46% | ₹10,000.00 | ₹10,249.00 | ₹9,919.00 | 46 |
| Feb 16, 2026 | ₹9,999.00 | -4.27% | ₹10,555.00 | ₹10,998.00 | ₹9,860.00 | 124 |
| Feb 9, 2026 | ₹10,444.95 | +7.14% | ₹9,745.00 | ₹10,598.00 | ₹9,700.00 | 214 |
| Feb 2, 2026 | ₹9,749.00 | -0.63% | ₹9,810.00 | ₹9,985.00 | ₹9,700.00 | 228 |
| Jan 26, 2026 | ₹9,811.00 | -0.36% | ₹9,850.00 | ₹9,850.05 | ₹9,800.00 | 239 |
| Jan 19, 2026 | ₹9,846.00 | -1.06% | ₹9,950.00 | ₹10,243.95 | ₹9,700.00 | 5.6K |
| Jan 12, 2026 | ₹9,951.00 | +0.21% | ₹9,940.00 | ₹10,100.00 | ₹9,900.00 | 6.1K |
| Jan 5, 2026 | ₹9,930.00 | -0.64% | ₹9,994.00 | ₹9,999.00 | ₹9,900.00 | 278 |
| Dec 29, 2025 | ₹9,994.00 | -0.06% | ₹10,010.00 | ₹10,010.00 | ₹9,950.00 | 249 |
| Dec 22, 2025 | ₹10,000.00 | -0.02% | ₹10,002.20 | ₹10,250.00 | ₹10,000.00 | 217 |
| Dec 15, 2025 | ₹10,002.20 | +0.02% | ₹10,000.00 | ₹10,300.00 | ₹10,000.00 | 250 |
| Dec 8, 2025 | ₹10,000.00 | -0.99% | ₹10,100.00 | ₹10,399.00 | ₹9,900.00 | 314 |
| Dec 1, 2025 | ₹10,100.00 | +0.51% | ₹10,040.00 | ₹10,799.00 | ₹9,900.00 | 344 |
| Nov 24, 2025 | ₹10,049.00 | -0.50% | ₹10,105.00 | ₹10,598.90 | ₹10,000.00 | 1.4K |
| Nov 17, 2025 | ₹10,100.00 | -0.98% | ₹10,201.00 | ₹10,499.00 | ₹9,806.00 | 527 |
| Nov 10, 2025 | ₹10,200.00 | -7.26% | ₹10,501.00 | ₹10,998.95 | ₹10,200.00 | 192 |
| Nov 3, 2025 | ₹10,999.00 | +5.51% | ₹10,425.00 | ₹10,999.00 | ₹10,400.00 | 46 |
| Oct 27, 2025 | ₹10,425.00 | -2.38% | ₹11,000.00 | ₹11,327.80 | ₹10,100.00 | 498 |
| Oct 20, 2025 | ₹10,678.95 | +0.27% | ₹10,359.00 | ₹11,329.55 | ₹10,300.00 | 83 |
| Oct 13, 2025 | ₹10,650.00 | +3.40% | ₹10,300.00 | ₹10,664.05 | ₹10,200.00 | 64 |
| Oct 6, 2025 | ₹10,300.00 | -0.10% | ₹10,500.00 | ₹10,500.00 | ₹10,257.00 | 299 |
| Sep 29, 2025 | ₹10,310.25 | -1.81% | ₹10,600.00 | ₹10,600.00 | ₹10,259.00 | 30 |
| Sep 22, 2025 | ₹10,500.10 | -0.94% | ₹10,650.00 | ₹10,900.00 | ₹10,500.00 | 2.1K |
| Sep 15, 2025 | ₹10,600.00 | +0.95% | ₹10,500.00 | ₹11,199.90 | ₹10,500.00 | 170 |
| Sep 8, 2025 | ₹10,500.00 | +0.47% | ₹10,451.00 | ₹11,024.00 | ₹10,200.00 | 172 |
| Sep 1, 2025 | ₹10,451.00 | +1.96% | ₹10,250.00 | ₹11,000.00 | ₹10,250.00 | 148 |
| Aug 25, 2025 | ₹10,250.00 | +0.97% | ₹10,200.00 | ₹10,450.00 | ₹10,051.00 | 136 |
| Aug 18, 2025 | ₹10,152.00 | +1.48% | ₹10,007.00 | ₹10,503.00 | ₹10,000.00 | 1.3K |
| Aug 11, 2025 | ₹10,003.50 | -0.99% | ₹10,121.00 | ₹10,300.00 | ₹9,925.00 | 288 |
| Aug 4, 2025 | ₹10,104.00 | -1.14% | ₹10,200.00 | ₹10,399.00 | ₹10,104.00 | 443 |
| Jul 28, 2025 | ₹10,220.00 | -0.76% | ₹10,300.00 | ₹10,510.00 | ₹10,193.00 | 791 |
| Jul 21, 2025 | ₹10,298.00 | +0.95% | ₹10,201.00 | ₹10,850.00 | ₹10,201.00 | 658 |
| Jul 14, 2025 | ₹10,201.00 | -0.97% | ₹10,301.25 | ₹10,350.00 | ₹10,200.00 | 63 |
| Jul 7, 2025 | ₹10,301.25 | +0.01% | ₹10,810.00 | ₹10,810.00 | ₹10,200.00 | 83 |
| Jun 30, 2025 | ₹10,300.00 | -3.30% | ₹10,438.80 | ₹10,455.00 | ₹10,000.00 | 846 |
| Jun 23, 2025 | ₹10,651.80 | -2.71% | ₹10,600.00 | ₹11,495.55 | ₹10,600.00 | 208 |
| Jun 16, 2025 | ₹10,948.15 | +2.79% | ₹10,650.65 | ₹11,000.00 | ₹10,300.00 | 108 |
| Jun 9, 2025 | ₹10,650.65 | -3.18% | ₹11,000.10 | ₹11,300.00 | ₹10,400.00 | 517 |
| Jun 2, 2025 | ₹11,000.00 | -5.04% | ₹11,584.00 | ₹11,642.00 | ₹10,800.00 | 89 |
| May 26, 2025 | ₹11,584.00 | -9.66% | ₹12,823.25 | ₹13,000.00 | ₹10,800.10 | 562 |
| May 19, 2025 | ₹12,823.25 | -5.37% | ₹13,550.35 | ₹13,750.00 | ₹12,750.00 | 896 |
| May 12, 2025 | ₹13,550.35 | +9.50% | ₹12,993.75 | ₹14,620.55 | ₹12,993.75 | 803 |
| May 5, 2025 | ₹12,375.00 | -9.67% | ₹13,700.00 | ₹13,700.00 | ₹12,300.00 | 901 |
| Apr 28, 2025 | ₹13,700.00 | -1.23% | ₹13,900.00 | ₹14,100.00 | ₹13,620.00 | 588 |
| Apr 21, 2025 | ₹13,870.20 | +10.83% | ₹13,140.40 | ₹14,199.95 | ₹12,650.00 | 1.2K |
| Apr 14, 2025 | ₹12,514.70 | +5.17% | ₹11,959.50 | ₹12,605.60 | ₹11,350.00 | 725 |
| Apr 7, 2025 | ₹11,900.00 | -7.84% | ₹12,911.65 | ₹12,911.65 | ₹11,350.00 | 1.0K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 1, 2026 | ₹10,100.00 | +2.02% | ₹9,899.95 | ₹10,389.00 | ₹9,450.00 | 425 |
| Apr 1, 2026 | ₹9,899.95 | +1.12% | ₹9,838.95 | ₹10,850.00 | ₹9,450.00 | 1.2K |
| Mar 1, 2026 | ₹9,790.00 | -4.44% | ₹9,999.00 | ₹10,500.00 | ₹9,700.00 | 6.6K |
| Feb 1, 2026 | ₹10,245.00 | +4.42% | ₹9,810.00 | ₹10,998.00 | ₹9,700.00 | 612 |
| Jan 1, 2026 | ₹9,811.00 | -1.67% | ₹10,000.00 | ₹10,243.95 | ₹9,700.00 | 12.3K |
| Dec 1, 2025 | ₹9,978.00 | -0.71% | ₹10,040.00 | ₹10,799.00 | ₹9,900.00 | 1.3K |
| Nov 1, 2025 | ₹10,049.00 | -3.61% | ₹10,425.00 | ₹10,999.00 | ₹9,806.00 | 2.1K |
| Oct 1, 2025 | ₹10,425.00 | -0.71% | ₹10,500.00 | ₹11,329.55 | ₹10,100.00 | 957 |
| Sep 1, 2025 | ₹10,500.00 | +2.44% | ₹10,250.00 | ₹11,199.90 | ₹10,200.00 | 2.6K |
| Aug 1, 2025 | ₹10,250.00 | +0.35% | ₹10,220.00 | ₹10,503.00 | ₹9,925.00 | 2.2K |
| Jul 1, 2025 | ₹10,213.75 | -0.99% | ₹10,455.00 | ₹10,850.00 | ₹10,000.00 | 2.4K |
| Jun 1, 2025 | ₹10,315.85 | -10.95% | ₹11,584.00 | ₹11,642.00 | ₹10,250.00 | 987 |
| May 1, 2025 | ₹11,584.00 | -15.54% | ₹13,715.00 | ₹14,620.55 | ₹10,800.10 | 3.2K |
| Apr 1, 2025 | ₹13,715.65 | +36.06% | ₹10,300.00 | ₹14,199.95 | ₹10,300.00 | 4.5K |
| Mar 1, 2025 | ₹10,080.60 | +26.48% | ₹7,980.00 | ₹10,882.90 | ₹7,800.00 | 4.9K |
| Feb 1, 2025 | ₹7,970.00 | -3.94% | ₹8,100.00 | ₹8,390.00 | ₹7,820.00 | 3.3K |
| Jan 1, 2025 | ₹8,297.00 | +3.48% | ₹8,100.00 | ₹8,499.00 | ₹7,860.00 | 4.1K |
| Dec 1, 2024 | ₹8,017.70 | +1,205.81% | ₹8,220.00 | ₹8,409.00 | ₹7,800.00 | 3.3K |
| Nov 1, 2024 | ₹6,020.25 | +41.85% | ₹4,298.50 | ₹6,089.85 | ₹4,102.00 | 3.8K |
| Oct 1, 2024 | ₹4,244.00 | -10.46% | ₹4,710.00 | ₹4,875.90 | ₹3,915.00 | 72.0K |
| Sep 1, 2024 | ₹4,740.00 | -11.78% | ₹5,319.00 | ₹5,899.00 | ₹3,950.00 | 14.3K |
| Aug 1, 2024 | ₹5,373.00 | +38.73% | ₹3,900.00 | ₹6,000.00 | ₹3,799.00 | 14.8K |
| Jul 1, 2024 | ₹3,873.10 | +3.56% | ₹3,631.15 | ₹3,899.00 | ₹3,300.00 | 1.6K |
| Jun 1, 2024 | ₹3,740.00 | +7.62% | ₹3,530.00 | ₹3,980.30 | ₹3,400.00 | 2.2K |
| May 1, 2024 | ₹3,475.35 | -14.37% | ₹4,185.00 | ₹4,185.00 | ₹3,201.50 | 1.7K |
| Apr 1, 2024 | ₹4,058.80 | +6.67% | ₹3,800.00 | ₹4,216.00 | ₹3,800.00 | 3.2K |
| Mar 1, 2024 | ₹3,805.05 | +7.79% | ₹3,529.95 | ₹3,917.00 | ₹3,144.50 | 8.2K |
| Feb 1, 2024 | ₹3,529.95 | +4.65% | ₹3,375.00 | ₹3,850.00 | ₹3,204.35 | 1.9K |
| Jan 1, 2024 | ₹3,373.00 | -0.78% | ₹3,468.00 | ₹3,517.00 | ₹3,200.00 | 18.8K |
| Dec 1, 2023 | ₹3,399.60 | -2.56% | ₹3,482.00 | ₹3,570.00 | ₹3,125.50 | 919 |
| Nov 1, 2023 | ₹3,489.00 | +0.83% | ₹3,465.20 | ₹3,770.50 | ₹3,337.00 | 776 |
| Oct 1, 2023 | ₹3,460.30 | -6.48% | ₹3,650.00 | ₹3,800.00 | ₹3,373.00 | 631 |
| Sep 1, 2023 | ₹3,700.00 | -5.13% | ₹3,998.75 | ₹4,000.00 | ₹3,600.10 | 1.0K |
| Aug 1, 2023 | ₹3,900.00 | +1.30% | ₹3,765.20 | ₹4,099.00 | ₹3,685.00 | 6.7K |
| Jul 1, 2023 | ₹3,850.00 | +7.18% | ₹3,720.00 | ₹4,269.95 | ₹3,525.00 | 31.5K |
| Jun 1, 2023 | ₹3,591.95 | +2.75% | ₹3,350.00 | ₹3,733.90 | ₹3,210.00 | 1.3K |
| May 1, 2023 | ₹3,495.85 | +0.81% | ₹3,600.00 | ₹3,837.00 | ₹3,300.00 | 11.2K |
| Apr 1, 2023 | ₹3,467.80 | -3.65% | ₹3,599.00 | ₹3,770.00 | ₹3,252.00 | 1.2K |
| Mar 1, 2023 | ₹3,599.00 | +9.06% | ₹3,300.00 | ₹3,998.95 | ₹3,050.00 | 27.1K |
| Feb 1, 2023 | ₹3,300.00 | -9.09% | ₹3,600.00 | ₹3,750.00 | ₹3,051.00 | 2.6K |
| Jan 1, 2023 | ₹3,630.00 | +5.17% | ₹3,599.70 | ₹4,600.00 | ₹3,306.10 | 23.2K |
| Dec 1, 2022 | ₹3,451.40 | +67.57% | ₹2,050.55 | ₹3,699.95 | ₹2,050.55 | 19.1K |
| Nov 1, 2022 | ₹2,059.70 | -16.08% | ₹2,470.00 | ₹2,542.70 | ₹1,813.05 | 5.7K |
| Oct 1, 2022 | ₹2,454.40 | -14.63% | ₹2,870.00 | ₹3,417.00 | ₹2,301.85 | 3.2K |
| Sep 1, 2022 | ₹2,875.00 | +29.85% | ₹2,324.75 | ₹4,348.50 | ₹2,318.95 | 6.1K |
| Aug 1, 2022 | ₹2,214.05 | +20.31% | ₹1,840.30 | ₹2,214.05 | ₹1,700.00 | 5.5K |
| Jul 1, 2022 | ₹1,840.30 | +4.45% | ₹1,761.85 | ₹1,920.00 | ₹1,700.00 | 439 |
| Jun 1, 2022 | ₹1,761.85 | -6.26% | ₹1,850.00 | ₹1,990.00 | ₹1,721.55 | 462 |
| May 1, 2022 | ₹1,879.60 | +5.89% | ₹1,780.00 | ₹1,949.95 | ₹1,631.00 | 7.5K |
| Apr 1, 2022 | ₹1,775.00 | -2.76% | ₹1,630.00 | ₹1,889.00 | ₹1,625.00 | 429 |
| Feb 1, 2022 | ₹1,825.45 | +11.80% | ₹1,675.00 | ₹1,825.45 | ₹1,610.00 | 4.9K |
| Jan 1, 2022 | ₹1,632.75 | +4.14% | ₹1,500.00 | ₹1,640.00 | ₹1,402.05 | 1.4K |
| Dec 1, 2021 | ₹1,567.80 | -2.01% | ₹1,675.00 | ₹1,675.00 | ₹1,511.00 | 2.2K |
| Nov 1, 2021 | ₹1,600.00 | +5.24% | ₹1,595.00 | ₹1,700.00 | ₹1,452.60 | 1.8K |
| Oct 1, 2021 | ₹1,520.40 | -12.11% | ₹1,780.00 | ₹1,975.00 | ₹1,463.00 | 22.0K |
| Sep 1, 2021 | ₹1,729.95 | -1.49% | ₹1,800.00 | ₹1,955.00 | ₹1,700.00 | 2.0K |
| Aug 1, 2021 | ₹1,756.10 | +0.93% | ₹1,750.00 | ₹1,850.00 | ₹1,625.05 | 3.5K |
| Jul 1, 2021 | ₹1,740.00 | +11.27% | ₹1,641.95 | ₹1,777.90 | ₹1,499.10 | 4.6K |
| Jun 1, 2021 | ₹1,563.80 | -12.08% | ₹1,778.70 | ₹1,950.00 | ₹1,431.75 | 10.4K |
| May 1, 2021 | ₹1,778.70 | -0.15% | ₹1,780.00 | ₹1,920.00 | ₹1,611.10 | 714 |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹10,100.00 | +1.22% | - | +1.22% | ₹10,000.00 | ₹10,998.00 | ₹9,450.00 | 21.1K |
| 2025 | ₹9,978.00 | +24.45% | ₹1.50 | +24.47% | ₹8,100.00 | ₹14,620.55 | ₹7,800.00 | 32.5K |
| 2024 | ₹8,017.70 | +135.84% | ₹1.50 | +135.88% | ₹3,468.00 | ₹8,409.00 | ₹3,144.50 | 146.0K |
| 2023 | ₹3,399.60 | -1.50% | ₹1.50 | -1.46% | ₹3,599.70 | ₹4,600.00 | ₹3,050.00 | 108.1K |
| 2022 | ₹3,451.40 | +120.14% | ₹1.25 | +120.22% | ₹1,500.00 | ₹4,348.50 | ₹1,402.05 | 54.7K |
| 2021 | ₹1,567.80 | -7.78% | - | -7.78% | ₹1,700.00 | ₹1,987.95 | ₹1,431.75 | 56.1K |
| 2020 | ₹1,700.00 | +53.57% | - | +53.57% | ₹1,110.00 | ₹1,840.00 | ₹685.05 | 37.8K |
| 2019 | ₹1,107.00 | +31.47% | ₹0.80 | +31.57% | ₹842.00 | ₹1,310.50 | ₹774.00 | 75.1K |
| 2018 | ₹842.00 | -6.44% | ₹0.80 | -6.35% | ₹903.00 | ₹1,265.00 | ₹772.00 | 78.5K |
| 2017 | ₹900.00 | +124.13% | ₹0.80 | +124.32% | ₹420.90 | ₹915.00 | ₹380.00 | 151.1K |
| 2016 | ₹401.55 | -41.27% | ₹0.80 | -41.15% | ₹680.00 | ₹682.00 | ₹397.00 | 69.5K |
| 2015 | ₹683.75 | +137.45% | ₹0.80 | +137.73% | ₹285.95 | ₹818.00 | ₹231.00 | 70.9K |
| 2014 | ₹287.95 | +161.18% | ₹0.80 | +161.87% | ₹115.75 | ₹289.90 | ₹101.10 | 189.7K |
| 2013 | ₹110.25 | -33.54% | ₹1.20 | -32.83% | ₹167.90 | ₹184.90 | ₹95.00 | 69.2K |
| 2012 | ₹165.90 | +82.41% | ₹1.20 | +83.99% | ₹76.00 | ₹193.00 | ₹76.00 | 171.0K |
| 2011 | ₹90.95 | -27.18% | ₹1.20 | -26.27% | ₹132.00 | ₹180.95 | ₹75.00 | 361.2K |
| 2010 | ₹124.90 | +38.62% | ₹1.20 | +39.95% | ₹90.10 | ₹152.60 | ₹65.00 | 1.1M |
| 2009 | ₹90.10 | +190.65% | ₹1.00 | +193.88% | ₹31.00 | ₹106.50 | ₹27.05 | 217.6K |
| 2008 | ₹31.00 | -70.75% | - | -70.75% | ₹119.90 | ₹184.50 | ₹21.30 | 589.2K |
| 2007 | ₹106.00 | +44.91% | ₹1.00 | +46.28% | ₹73.15 | ₹121.00 | ₹56.00 | 678.9K |
| 2006 | ₹73.15 | -11.33% | - | -11.33% | ₹84.85 | ₹103.70 | ₹48.55 | 307.4K |
| 2005 | ₹82.50 | +165.27% | - | +165.27% | ₹31.10 | ₹177.30 | ₹21.50 | 749.7K |
| 2004 | ₹31.10 | +100.65% | - | +100.65% | ₹18.60 | ₹53.10 | ₹15.15 | 209.1K |
| 2003 | ₹15.50 | +30.25% | ₹0.80 | +36.97% | ₹11.90 | ₹17.50 | ₹7.10 | 110.0K |
| 2002 | ₹11.90 | 0.00% | ₹0.80 | +5.35% | ₹14.95 | ₹15.50 | ₹8.50 | 4.2K |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Vadilal Enterprises Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Vadilal Enterprises Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Vadilal Enterprises
VADILENT
|
8.48B Small-cap | 0.15% | 1.54% | 0.34% | -0.95% | -0.27% | -12.81% | 190.23% | 437.19% | 1,726.73% | 7,639.46% | 13,641.50% |
|
Sumuka Agro
SUMUKA
|
3.45B Small-cap | -13.37% | -20.30% | -28.79% | -26.37% | -31.33% | -37.96% | 39.85% | 1,175.31% | 369.55% | 114.91% | 114.91% |
|
Suraj Industries
SURJIND
|
3.93B Small-cap | 1.79% | 25.75% | 17.06% | 37.49% | 54.37% | -22.73% | -45.57% | 2,596.17% | 5,269.49% | 5,269.49% | 5,269.49% |
|
Dodla Dairy
DODLA
|
66.98B Mid-cap | -0.17% | 0.30% | -2.62% | -12.10% | -10.90% | -12.10% | 98.57% | 87.64% | 87.64% | 87.64% | 87.64% |
|
Cropster Agro
CROPSTER
|
5.46B Small-cap | -1.19% | 5.27% | -37.94% | -72.51% | -70.37% | -69.08% | -96.17% | -96.17% | -96.17% | -96.17% | -96.17% |
|
Prime Fresh
PRIMEFRESH
|
3.11B Small-cap | 0.30% | 0.32% | -15.18% | -12.35% | -5.52% | 17.59% | -4.37% | 294.36% | 975.36% | 975.36% | 975.36% |
Calculate Your Vadilal Enterprises Investment Returns
Long-Term Investment Performance Analysis
Vadilal Enterprises stock price in May 2016 was ₹552.90, A ₹1,000.00 lump sum investment in Vadilal Enterprises made 10 years ago would be worth approximately ₹17,791.55 today, representing a exceptional return of 1,679.16%. This translates to an annualized return (CAGR) of 33.32%. During this period, Vadilal Enterprises paid out ₹8.95 per share in total dividends, providing additional income beyond capital appreciation.
10 Years Investment Scenario (May 2016 - Jun 2026)
Initial Investment
₹1,000.00
Current Value
₹17,791.55
Annual Return (CAGR)
33.32%
Total Dividends
₹16.19
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Vadilal Enterprises (VADILENT) stock performed during last 12 months?
Over the last 12 months, Vadilal Enterprises has delivered a total return of -12.8%.
- 52-Week High reached INR11,500.00 on N/A.
- 52-Week Low touched INR9,450.00 on N/A.
- Current Price trading at INR9,828.00 as of June 4, 2026.
- What is Vadilal Enterprises's (VADILENT) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Vadilal Enterprises (vadilent) would have grown to approximately INR53,719.00 as of June 4, 2026, representing a total return of 437.2%.
This represents a compound annual growth rate (CAGR) of 40.0% over the 5-year period.
- How does Vadilal Enterprises's Stock 10-year annualized return compare to the Consumer Defensive sector?
Vadilal Enterprises (vadilent) has delivered an annualized return of 33.7% over the past 10 years.
To illustrate: INR10,000.00 invested in Vadilal Enterprises would have grown to INR182,673.00 over this 10-year period.
This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.
- What was Vadilal Enterprises's best-performing year historically?
Vadilal Enterprises (vadilent) has achieved its strongest performance over the 10 years period, delivering a total return of 1,726.7%.
- What is the longest period of consecutive yearly growth Vadilal Enterprises has achieved historically?
Vadilal Enterprises (vadilent) shows the following performance across different time periods:
Positive Returns: 3 years (+190.2%), 5 years (+437.2%), 10 years (+1,726.7%)
Negative Returns: 12 months (-12.8%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.